NEM - Newmont Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:70.00
CallsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717C000700002020-07-14 11:33AM EDT2020-07-170.030.020.04-0.01-25.00%154,26364.84%
NEM200724C000700002020-07-14 11:48AM EDT2020-07-240.140.130.18-0.01-6.67%663352.34%
NEM200731C000700002020-07-14 10:11AM EDT2020-07-310.400.320.44+0.08+25.00%2925851.03%
NEM200807C000700002020-07-13 3:59PM EDT2020-08-070.570.560.70+0.10+21.28%36450.44%
NEM200814C000700002020-07-13 3:24PM EDT2020-08-140.780.840.900.00-11214550.37%
NEM200821C000700002020-07-14 11:12AM EDT2020-08-211.071.041.10+0.20+22.99%4284,70149.19%
NEM200918C000700002020-07-14 11:20AM EDT2020-09-181.741.711.77+0.23+15.23%1973,93745.78%
NEM201218C000700002020-07-13 3:32PM EDT2020-12-183.503.703.90+0.10+2.94%411,97444.68%
NEM210115C000700002020-07-14 11:45AM EDT2021-01-154.354.204.35+0.50+12.99%867,19443.91%
NEM220121C000700002020-07-10 1:30PM EDT2022-01-218.298.559.850.00-63,27043.92%
PutsforJuly 17, 2020
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
NEM200717P000700002020-07-08 11:17AM EDT2020-07-176.589.059.250.00-107472.27%
NEM200724P000700002020-07-02 2:23PM EDT2020-07-249.269.059.400.00-4456.06%
NEM200731P000700002020-07-08 11:47AM EDT2020-07-317.619.409.600.00-51252.15%
NEM200807P000700002020-07-08 12:37PM EDT2020-08-077.709.609.900.00--152.44%
NEM200821P000700002020-07-13 10:02AM EDT2020-08-2110.3510.0510.25+0.93+9.87%13948.51%
NEM200918P000700002020-07-09 10:17AM EDT2020-09-189.6010.9011.150.00-69247.97%
NEM201218P000700002020-07-13 1:48PM EDT2020-12-1812.7013.0513.350.00-110346.41%
NEM210115P000700002020-07-09 9:33AM EDT2021-01-1513.2013.6013.800.00-187245.48%
NEM220121P000700002020-06-22 6:42PM EDT2022-01-2121.0018.6019.100.00-11144.16%